Price History - RAFI

Kembali ke Company
Ticker: RAFI
Company: PT Sari Kreasi Boga Tbk
Date Open High Low Close Volume Value
31-Aug-2023 55.00 59.00 53.00 59.00 41,065,900 0
30-Aug-2023 55.00 56.00 53.00 55.00 37,636,700 0
29-Aug-2023 53.00 56.00 52.00 55.00 56,877,900 0
28-Aug-2023 55.00 55.00 51.00 53.00 31,850,300 0
25-Aug-2023 52.00 53.00 51.00 52.00 29,677,600 0
24-Aug-2023 56.00 60.00 50.00 52.00 310,822,700 0
23-Aug-2023 60.00 60.00 55.00 57.00 39,063,200 0
22-Aug-2023 60.00 62.00 58.00 59.00 29,013,400 0
21-Aug-2023 61.00 64.00 60.00 60.00 61,100,600 0
18-Aug-2023 64.00 64.00 59.00 60.00 18,943,200 0
16-Aug-2023 58.00 65.00 58.00 63.00 37,171,100 0
15-Aug-2023 65.00 74.00 62.00 62.00 188,433,200 0
14-Aug-2023 72.00 72.00 65.00 65.00 46,199,100 0
11-Aug-2023 75.00 75.00 70.00 72.00 62,342,600 0
10-Aug-2023 76.00 77.00 72.00 75.00 73,981,200 0
09-Aug-2023 65.00 76.00 65.00 76.00 121,684,700 0
08-Aug-2023 81.00 85.00 70.00 73.00 283,582,500 0
07-Aug-2023 65.00 83.00 63.00 80.00 487,445,000 0
04-Aug-2023 50.00 67.00 50.00 64.00 307,742,000 0
03-Aug-2023 50.00 51.00 50.00 50.00 1,162,400 0
02-Aug-2023 51.00 51.00 50.00 50.00 1,995,900 0
01-Aug-2023 51.00 60.00 50.00 50.00 9,142,500 0
31-Jul-2023 50.00 50.00 50.00 50.00 115,900 0
28-Jul-2023 50.00 50.00 50.00 50.00 1,423,200 0
27-Jul-2023 50.00 50.00 50.00 50.00 846,700 0
26-Jul-2023 50.00 50.00 50.00 50.00 48,900 0
25-Jul-2023 50.00 50.00 50.00 50.00 77,100 0
24-Jul-2023 50.00 51.00 50.00 50.00 1,475,700 0
21-Jul-2023 50.00 50.00 50.00 50.00 70,200 0
20-Jul-2023 50.00 50.00 50.00 50.00 766,700 0
18-Jul-2023 50.00 51.00 50.00 50.00 1,163,800 0
17-Jul-2023 50.00 51.00 50.00 50.00 953,400 0
14-Jul-2023 50.00 51.00 50.00 50.00 237,300 0
13-Jul-2023 50.00 51.00 50.00 50.00 1,825,500 0
12-Jul-2023 50.00 51.00 50.00 51.00 834,000 0
11-Jul-2023 50.00 51.00 50.00 50.00 2,205,100 0
10-Jul-2023 50.00 51.00 50.00 50.00 2,410,700 0
07-Jul-2023 50.00 50.00 50.00 50.00 84,200 0
06-Jul-2023 50.00 51.00 50.00 50.00 1,966,700 0
05-Jul-2023 51.00 51.00 50.00 50.00 4,119,100 0
04-Jul-2023 50.00 51.00 50.00 51.00 1,757,700 0
03-Jul-2023 50.00 51.00 50.00 50.00 5,283,300 0
27-Jun-2023 50.00 51.00 50.00 50.00 1,351,700 0
26-Jun-2023 50.00 51.00 50.00 50.00 2,614,800 0
23-Jun-2023 50.00 50.00 50.00 50.00 98,600 0
22-Jun-2023 50.00 50.00 50.00 50.00 259,100 0
21-Jun-2023 50.00 51.00 50.00 50.00 3,477,500 0
20-Jun-2023 50.00 50.00 50.00 50.00 373,000 0
19-Jun-2023 50.00 50.00 50.00 50.00 350,400 0
16-Jun-2023 50.00 50.00 50.00 50.00 785,600 0
15-Jun-2023 50.00 50.00 50.00 50.00 88,200 0
14-Jun-2023 50.00 50.00 50.00 50.00 541,500 0
13-Jun-2023 50.00 50.00 50.00 50.00 728,900 0
12-Jun-2023 50.00 50.00 50.00 50.00 482,700 0
09-Jun-2023 50.00 50.00 50.00 50.00 364,400 0
08-Jun-2023 50.00 50.00 50.00 50.00 376,600 0
07-Jun-2023 50.00 51.00 50.00 50.00 1,762,100 0
06-Jun-2023 50.00 50.00 50.00 50.00 1,125,300 0
05-Jun-2023 50.00 51.00 50.00 50.00 3,892,700 0
31-May-2023 50.00 51.00 50.00 50.00 12,378,100 0
30-May-2023 52.00 52.00 50.00 50.00 14,702,300 0
29-May-2023 53.00 56.00 51.00 52.00 35,249,500 0
26-May-2023 51.00 54.00 50.00 53.00 24,774,300 0
25-May-2023 51.00 52.00 50.00 51.00 4,675,000 0
24-May-2023 51.00 52.00 50.00 51.00 7,576,700 0
23-May-2023 51.00 51.00 50.00 51.00 8,350,500 0
22-May-2023 51.00 52.00 50.00 50.00 11,882,100 0
19-May-2023 52.00 53.00 50.00 51.00 11,399,300 0
17-May-2023 53.00 53.00 51.00 52.00 5,311,100 0
16-May-2023 54.00 55.00 53.00 53.00 3,217,400 0
15-May-2023 55.00 55.00 53.00 53.00 5,906,800 0
12-May-2023 54.00 61.00 52.00 55.00 71,604,300 0
11-May-2023 54.00 55.00 53.00 54.00 5,853,600 0
10-May-2023 53.00 57.00 52.00 53.00 9,136,600 0
09-May-2023 52.00 54.00 51.00 53.00 3,486,300 0
08-May-2023 54.00 55.00 52.00 52.00 5,681,800 0
05-May-2023 54.00 55.00 53.00 54.00 2,712,100 0
04-May-2023 52.00 58.00 52.00 54.00 19,123,900 0
03-May-2023 55.00 56.00 53.00 55.00 7,778,600 0
02-May-2023 58.00 58.00 55.00 55.00 10,419,700 0
28-Apr-2023 58.00 60.00 57.00 57.00 13,536,500 0
27-Apr-2023 55.00 60.00 55.00 57.00 22,564,500 0
26-Apr-2023 59.00 65.00 59.00 59.00 36,364,800 0
18-Apr-2023 67.00 68.00 63.00 63.00 29,870,100 0
17-Apr-2023 71.00 71.00 66.00 67.00 37,231,800 0
14-Apr-2023 66.00 71.00 66.00 68.00 41,942,100 0
13-Apr-2023 66.00 86.00 66.00 69.00 613,376,000 0
12-Apr-2023 70.00 70.00 68.00 68.00 4,100,600 0
11-Apr-2023 66.00 71.00 66.00 70.00 5,119,400 0
10-Apr-2023 69.00 70.00 67.00 70.00 65,498,600 0
06-Apr-2023 69.00 70.00 67.00 69.00 54,862,600 0
05-Apr-2023 69.00 69.00 67.00 69.00 5,495,300 0
04-Apr-2023 68.00 71.00 67.00 69.00 34,829,300 0
03-Apr-2023 69.00 71.00 68.00 68.00 11,654,400 0
31-Mar-2023 66.00 71.00 66.00 70.00 48,688,000 0
30-Mar-2023 70.00 71.00 67.00 70.00 74,953,700 0
29-Mar-2023 71.00 72.00 69.00 70.00 11,940,900 0
28-Mar-2023 71.00 73.00 69.00 70.00 48,583,000 0
27-Mar-2023 68.00 72.00 68.00 71.00 80,966,000 0
24-Mar-2023 69.00 70.00 67.00 69.00 60,740,800 0